Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Armata Pharmaceuticals Inc (NY: ARMP ) 2.270 -0.170 (-6.97%) Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 2.560 2.610 2.131 2.270 55,236 -0.17(-6.97%) Aug 15, 2024 2.420 2.540 2.420 2.440 2,507 +0.02(+0.83%) Aug 14, 2024 2.635 2.635 2.420 2.420 15,953 -0.29(-10.70%) Aug 13, 2024 2.510 2.780 2.510 2.710 9,768 +0.16(+6.27%) Aug 12, 2024 2.650 2.680 2.500 2.550 2,792 -0.08(-3.04%) Aug 09, 2024 2.630 2.630 2.630 2.630 191 +0.07(+2.73%) Aug 08, 2024 2.564 2.599 2.560 2.560 2,066 +0.02(+0.59%) Aug 07, 2024 2.560 2.590 2.480 2.545 10,108 +0.10(+4.30%) Aug 06, 2024 2.270 2.490 2.260 2.440 11,418 +0.13(+5.63%) Aug 05, 2024 2.600 2.600 2.310 2.310 19,345 -0.30(-11.49%) Aug 02, 2024 2.693 2.700 2.601 2.610 4,644 -0.12(-4.40%) Aug 01, 2024 2.850 2.850 2.730 2.730 1,602 -0.08(-2.85%) Jul 31, 2024 2.985 2.985 2.800 2.810 3,943 -0.14(-4.74%) Jul 30, 2024 2.895 3.000 2.870 2.950 5,344 +0.04(+1.26%) Jul 29, 2024 2.920 2.940 2.800 2.913 8,328 +0.00(+0.11%) Jul 26, 2024 2.990 2.990 2.800 2.910 7,003 -0.09(-3.00%) Jul 25, 2024 2.945 3.000 2.820 3.000 6,829 +0.07(+2.39%) Jul 24, 2024 3.000 3.013 2.900 2.930 3,319 -0.07(-2.33%) Jul 23, 2024 2.970 3.100 2.920 3.000 22,902 +0.03(+1.01%) Jul 22, 2024 3.000 3.000 2.880 2.970 9,874 -0.03(-1.00%) Jul 19, 2024 3.150 3.170 2.950 3.000 6,839 -0.02(-0.66%) Jul 18, 2024 3.170 3.270 3.020 3.020 4,894 -0.28(-8.48%) Jul 17, 2024 3.010 3.415 3.000 3.300 15,957 +0.32(+10.74%) Jul 16, 2024 2.870 3.010 2.840 2.980 18,092 +0.08(+2.76%) Jul 15, 2024 3.030 3.056 2.900 2.900 5,870 -0.25(-7.94%) Jul 12, 2024 3.000 3.150 3.000 3.150 5,398 +0.15(+5.00%) Jul 11, 2024 2.780 3.125 2.780 3.000 23,570 +0.32(+11.94%) Jul 10, 2024 2.670 2.842 2.640 2.680 13,640 +0.13(+5.10%) Jul 09, 2024 2.860 2.900 2.550 2.550 10,992 -0.30(-10.53%) Jul 08, 2024 2.600 2.850 2.600 2.850 7,755 +0.18(+6.74%) Jul 05, 2024 2.630 2.670 2.380 2.670 5,789 +0.14(+5.53%) Jul 03, 2024 2.626 2.626 2.530 2.530 769 -0.03(-1.17%) Jul 02, 2024 2.650 2.650 2.560 2.560 1,956 -0.19(-6.91%) Jul 01, 2024 2.750 2.760 2.650 2.750 2,805 +0.00(+0.00%) Jun 28, 2024 2.790 2.890 2.700 2.750 4,615 -0.02(-0.72%) Jun 27, 2024 2.650 2.780 2.620 2.770 5,150 +0.15(+5.73%) Jun 26, 2024 2.870 2.870 2.620 2.620 11,628 -0.16(-5.76%) Jun 25, 2024 2.810 2.995 2.780 2.780 14,098 -0.16(-5.44%) Jun 24, 2024 2.930 2.980 2.840 2.940 11,177 +0.00(+0.00%) Jun 21, 2024 2.910 3.000 2.770 2.940 31,723 +0.11(+3.99%) Jun 20, 2024 2.760 2.836 2.760 2.827 5,517 +0.06(+2.06%) Jun 18, 2024 2.830 2.850 2.770 2.770 4,372 -0.08(-2.81%) Jun 17, 2024 2.700 2.850 2.700 2.850 4,073 +0.15(+5.56%) Jun 14, 2024 2.860 2.908 2.700 2.700 10,249 -0.17(-5.92%) Jun 13, 2024 2.790 2.935 2.776 2.870 3,994 +0.01(+0.35%) Jun 12, 2024 2.800 2.975 2.750 2.860 29,043 +0.12(+4.38%) Jun 11, 2024 2.780 2.780 2.633 2.740 4,380 +0.09(+3.40%) Jun 10, 2024 3.040 3.040 2.620 2.650 22,856 -0.07(-2.57%) Jun 07, 2024 2.750 2.890 2.670 2.720 6,261 +0.15(+5.84%) Jun 06, 2024 2.600 2.650 2.570 2.570 4,628 -0.06(-2.10%) Jun 05, 2024 2.790 2.790 2.610 2.625 7,036 -0.08(-2.78%) Jun 04, 2024 2.790 2.825 2.690 2.700 32,261 -0.05(-1.82%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.